KissMeData/027360/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190900	518932670	2920	2920	2920	2920	8186
3	20240517	190800	518932670	2920	2920	2920	2920	0
4	20240517	190700	518932670	2920	2920	2920	2920	0
5	20240517	190600	518932670	2920	2920	2920	2920	0
6	20240517	190500	518932670	2920	2920	2920	2920	0
7	20240517	190400	518932670	2920	2920	2920	2920	0
8	20240517	190300	518932670	2920	2920	2920	2920	0
9	20240517	190200	518932670	2920	2920	2920	2920	0
10	20240517	190100	518932670	2920	2920	2920	2920	0
11	20240517	190000	518932670	2920	2920	2920	2920	0
12	20240517	185900	518932670	2920	2920	2920	2920	0
13	20240517	185800	518932670	2920	2920	2920	2920	0
14	20240517	185700	518932670	2920	2920	2920	2920	0
15	20240517	185600	518932670	2920	2920	2920	2920	0
16	20240517	185500	518932670	2920	2920	2920	2920	0
17	20240517	185400	518932670	2920	2920	2920	2920	0
18	20240517	185300	518932670	2920	2920	2920	2920	0
19	20240517	185200	518932670	2920	2920	2920	2920	0
20	20240517	185100	518932670	2920	2920	2920	2920	0
21	20240517	185000	518932670	2920	2920	2920	2920	0
22	20240517	184900	518932670	2920	2920	2920	2920	0
23	20240517	184800	518932670	2920	2920	2920	2920	0
24	20240517	184700	518932670	2920	2920	2920	2920	0
25	20240517	184600	518932670	2920	2920	2920	2920	0
26	20240517	184500	518932670	2920	2920	2920	2920	0
27	20240517	184400	518932670	2920	2920	2920	2920	0
28	20240517	184300	518932670	2920	2920	2920	2920	0
29	20240517	184200	518932670	2920	2920	2920	2920	0
30	20240517	184100	518932670	2920	2920	2920	2920	0
31	20240517	184000	518932670	2920	2920	2920	2920	0
32	20240517	183900	518932670	2920	2920	2920	2920	8186
33	20240517	183800	518932670	2920	2920	2920	2920	0
34	20240517	183700	518932670	2920	2920	2920	2920	0
35	20240517	183600	518932670	2920	2920	2920	2920	0
36	20240517	183500	518932670	2920	2920	2920	2920	0
37	20240517	183400	518932670	2920	2920	2920	2920	0
38	20240517	183300	518932670	2920	2920	2920	2920	0
39	20240517	183200	518932670	2920	2920	2920	2920	0
40	20240517	183100	518932670	2920	2920	2920	2920	0
41	20240517	183000	518932670	2920	2920	2920	2920	0
42	20240517	182900	518932670	2920	2920	2920	2920	0
43	20240517	182800	518932670	2920	2920	2920	2920	0
44	20240517	182700	518932670	2920	2920	2920	2920	0
45	20240517	182600	518932670	2920	2920	2920	2920	0
46	20240517	182500	518932670	2920	2920	2920	2920	0
47	20240517	182400	518932670	2920	2920	2920	2920	0
48	20240517	182300	518932670	2920	2920	2920	2920	0
49	20240517	182200	518932670	2920	2920	2920	2920	0
50	20240517	182100	518932670	2920	2920	2920	2920	0
51	20240517	182000	518932670	2920	2920	2920	2920	0
52	20240517	181900	518932670	2920	2920	2920	2920	0
53	20240517	181800	518932670	2920	2920	2920	2920	0
54	20240517	181700	518932670	2920	2920	2920	2920	0
55	20240517	181600	518932670	2920	2920	2920	2920	0
56	20240517	181500	518932670	2920	2920	2920	2920	0
57	20240517	181400	518932670	2920	2920	2920	2920	0
58	20240517	181300	518932670	2920	2920	2920	2920	0
59	20240517	181200	518932670	2920	2920	2920	2920	0
60	20240517	181100	518932670	2920	2920	2920	2920	0
61	20240517	181000	518932670	2920	2920	2920	2920	0
62	20240517	180900	518932670	2920	2920	2920	2920	8186
63	20240517	180800	518932670	2920	2920	2920	2920	0
64	20240517	180700	518932670	2920	2920	2920	2920	0
65	20240517	180600	518932670	2920	2920	2920	2920	0
66	20240517	180500	518932670	2920	2920	2920	2920	0
67	20240517	180400	518932670	2920	2920	2920	2920	0
68	20240517	180300	518932670	2920	2920	2920	2920	0
69	20240517	180200	518932670	2920	2920	2920	2920	0
70	20240517	180100	518932670	2920	2920	2920	2920	0
71	20240517	180000	518932670	2920	2920	2920	2920	0
72	20240517	175900	518932670	2920	2920	2920	2920	0
73	20240517	175800	518932670	2920	2920	2920	2920	0
74	20240517	175700	518932670	2920	2920	2920	2920	0
75	20240517	175600	518932670	2920	2920	2920	2920	0
76	20240517	175500	518932670	2920	2920	2920	2920	0
77	20240517	175400	518932670	2920	2920	2920	2920	0
78	20240517	175300	518932670	2920	2920	2920	2920	0
79	20240517	175200	518932670	2920	2920	2920	2920	0
80	20240517	175100	518932670	2920	2920	2920	2920	0
81	20240517	175000	518932670	2920	2920	2920	2920	0
82	20240517	174900	518932670	2920	2920	2920	2920	0
83	20240517	174800	518932670	2920	2920	2920	2920	0
84	20240517	174700	518932670	2920	2920	2920	2920	0
85	20240517	174600	518932670	2920	2920	2920	2920	0
86	20240517	174500	518932670	2920	2920	2920	2920	0
87	20240517	174400	518932670	2920	2920	2920	2920	0
88	20240517	174300	518932670	2920	2920	2920	2920	0
89	20240517	174200	518932670	2920	2920	2920	2920	0
90	20240517	174100	518932670	2920	2920	2920	2920	0
91	20240517	174000	518932670	2920	2920	2920	2920	0
92	20240517	173900	518932670	2920	2920	2920	2920	8186
93	20240517	173800	518932670	2920	2920	2920	2920	0
94	20240517	173700	518932670	2920	2920	2920	2920	0
95	20240517	173600	518932670	2920	2920	2920	2920	0
96	20240517	173500	518932670	2920	2920	2920	2920	0
97	20240517	173400	518932670	2920	2920	2920	2920	0
98	20240517	173300	518932670	2920	2920	2920	2920	0
99	20240517	173200	518932670	2920	2920	2920	2920	0
100	20240517	173100	518932670	2920	2920	2920	2920	0
101	20240517	173000	518932670	2920	2920	2920	2920	0
102	20240517	172900	518932670	2920	2920	2920	2920	0
103	20240517	172800	518932670	2920	2920	2920	2920	0
104	20240517	172700	518932670	2920	2920	2920	2920	0
105	20240517	172600	518932670	2920	2920	2920	2920	0
106	20240517	172500	518932670	2920	2920	2920	2920	0
107	20240517	172400	518932670	2920	2920	2920	2920	0
108	20240517	172300	518932670	2920	2920	2920	2920	0
109	20240517	172200	518932670	2920	2920	2920	2920	0
110	20240517	172100	518932670	2920	2920	2920	2920	0
111	20240517	172000	518932670	2920	2920	2920	2920	0
112	20240517	171900	518932670	2920	2920	2920	2920	0
113	20240517	171800	518932670	2920	2920	2920	2920	0
114	20240517	171700	518932670	2920	2920	2920	2920	0
115	20240517	171600	518932670	2920	2920	2920	2920	0
116	20240517	171500	518932670	2920	2920	2920	2920	0
117	20240517	171400	518932670	2920	2920	2920	2920	0
118	20240517	171300	518932670	2920	2920	2920	2920	0
119	20240517	171200	518932670	2920	2920	2920	2920	0
120	20240517	171100	518932670	2920	2920	2920	2920	0
121	20240517	171000	518932670	2920	2920	2920	2920	0
122	20240517	170900	518932670	2920	2920	2920	2920	8186
123	20240517	170800	518932670	2920	2920	2920	2920	0
124	20240517	170700	518932670	2920	2920	2920	2920	0
125	20240517	170600	518932670	2920	2920	2920	2920	0
126	20240517	170500	518932670	2920	2920	2920	2920	0
127	20240517	170400	518932670	2920	2920	2920	2920	0
128	20240517	170300	518932670	2920	2920	2920	2920	0
129	20240517	170200	518932670	2920	2920	2920	2920	0
130	20240517	170100	518932670	2920	2920	2920	2920	0
131	20240517	170000	518932670	2920	2920	2920	2920	0
132	20240517	165900	518932670	2920	2920	2920	2920	0
133	20240517	165800	518932670	2920	2920	2920	2920	0
134	20240517	165700	518932670	2920	2920	2920	2920	0
135	20240517	165600	518932670	2920	2920	2920	2920	0
136	20240517	165500	518932670	2920	2920	2920	2920	0
137	20240517	165400	518932670	2920	2920	2920	2920	0
138	20240517	165300	518932670	2920	2920	2920	2920	0
139	20240517	165200	518932670	2920	2920	2920	2920	0
140	20240517	165100	518932670	2920	2920	2920	2920	0
141	20240517	165000	518932670	2920	2920	2920	2920	0
142	20240517	164900	518932670	2920	2920	2920	2920	0
143	20240517	164800	518932670	2920	2920	2920	2920	0
144	20240517	164700	518932670	2920	2920	2920	2920	0
145	20240517	164600	518932670	2920	2920	2920	2920	0
146	20240517	164500	518932670	2920	2920	2920	2920	0
147	20240517	164400	518932670	2920	2920	2920	2920	0
148	20240517	164300	518932670	2920	2920	2920	2920	0
149	20240517	164200	518932670	2920	2920	2920	2920	0
150	20240517	164100	518932670	2920	2920	2920	2920	0
151	20240517	164000	518932670	2920	2920	2920	2920	0
152	20240517	163900	518932670	2920	2920	2920	2920	8186
153	20240517	163800	518932670	2920	2920	2920	2920	0
154	20240517	163700	518932670	2920	2920	2920	2920	0
155	20240517	163600	518932670	2920	2920	2920	2920	0
156	20240517	163500	518932670	2920	2920	2920	2920	0
157	20240517	163400	518932670	2920	2920	2920	2920	0
158	20240517	163300	518932670	2920	2920	2920	2920	0
159	20240517	163200	518932670	2920	2920	2920	2920	0
160	20240517	163100	518932670	2920	2920	2920	2920	0
161	20240517	163000	518932670	2920	2920	2920	2920	0
162	20240517	162900	518932670	2920	2920	2920	2920	0
163	20240517	162800	518932670	2920	2920	2920	2920	0
164	20240517	162700	518932670	2920	2920	2920	2920	0
165	20240517	162600	518932670	2920	2920	2920	2920	0
166	20240517	162500	518932670	2920	2920	2920	2920	0
167	20240517	162400	518932670	2920	2920	2920	2920	0
168	20240517	162300	518932670	2920	2920	2920	2920	0
169	20240517	162200	518932670	2920	2920	2920	2920	0
170	20240517	162100	518932670	2920	2920	2920	2920	0
171	20240517	162000	518932670	2920	2920	2920	2920	0
172	20240517	161900	518932670	2920	2920	2920	2920	0
173	20240517	161800	518932670	2920	2920	2920	2920	0
174	20240517	161700	518932670	2920	2920	2920	2920	0
175	20240517	161600	518932670	2920	2920	2920	2920	0
176	20240517	161500	518932670	2920	2920	2920	2920	0
177	20240517	161400	518932670	2920	2920	2920	2920	0
178	20240517	161300	518932670	2920	2920	2920	2920	0
179	20240517	161200	518932670	2920	2920	2920	2920	0
180	20240517	161100	518932670	2920	2920	2920	2920	0
181	20240517	161000	518932670	2920	2920	2920	2920	0
182	20240517	160900	518932670	2920	2920	2920	2920	8186
183	20240517	160800	518932670	2920	2920	2920	2920	0
184	20240517	160700	518932670	2920	2920	2920	2920	0
185	20240517	160600	518932670	2920	2920	2920	2920	0
186	20240517	160500	518932670	2920	2920	2920	2920	0
187	20240517	160400	518932670	2920	2920	2920	2920	0
188	20240517	160300	518932670	2920	2920	2920	2920	0
189	20240517	160200	518932670	2920	2920	2920	2920	0
190	20240517	160100	518932670	2920	2920	2920	2920	0
191	20240517	160000	518932670	2920	2920	2920	2920	0
192	20240517	155900	518932670	2920	2920	2920	2920	0
193	20240517	155800	518932670	2920	2920	2920	2920	0
194	20240517	155700	518932670	2920	2920	2920	2920	0
195	20240517	155600	518932670	2920	2920	2920	2920	0
196	20240517	155500	518932670	2920	2920	2920	2920	0
197	20240517	155400	518932670	2920	2920	2920	2920	0
198	20240517	155300	518932670	2920	2920	2920	2920	0
199	20240517	155200	518932670	2920	2920	2920	2920	0
200	20240517	155100	518932670	2920	2920	2920	2920	0
201	20240517	155000	518932670	2920	2920	2920	2920	0
202	20240517	154900	518932670	2920	2920	2920	2920	0
203	20240517	154800	518932670	2920	2920	2920	2920	0
204	20240517	154700	518932670	2920	2920	2920	2920	0
205	20240517	154600	518932670	2920	2920	2920	2920	0
206	20240517	154500	518932670	2920	2920	2920	2920	0
207	20240517	154400	518932670	2920	2920	2920	2920	0
208	20240517	154300	518932670	2920	2920	2920	2920	0
209	20240517	154200	518932670	2920	2920	2920	2920	0
210	20240517	154100	518932670	2920	2920	2920	2920	0
211	20240517	154000	518932670	2920	2920	2920	2920	0
212	20240517	153900	518932670	2920	2920	2920	2920	8186
213	20240517	153800	518932670	2920	2920	2920	2920	0
214	20240517	153700	518932670	2920	2920	2920	2920	0
215	20240517	153600	518932670	2920	2920	2920	2920	0
216	20240517	153500	518932670	2920	2920	2920	2920	0
217	20240517	153400	518932670	2920	2920	2920	2920	0
218	20240517	153300	518932670	2920	2920	2920	2920	0
219	20240517	153200	518932670	2920	2920	2920	2920	0
220	20240517	153100	518932670	2920	2920	2920	2920	0
221	20240517	153000	518932670	2920	2920	2920	2920	8186
222	20240517	152900	495029550	2930	2930	2930	2930	0
223	20240517	152800	495029550	2930	2930	2930	2930	0
224	20240517	152700	495029550	2930	2930	2930	2930	0
225	20240517	152600	495029550	2930	2930	2930	2930	0
226	20240517	152500	495029550	2930	2930	2930	2930	0
227	20240517	152400	495029550	2930	2930	2930	2930	0
228	20240517	152300	495029550	2930	2930	2930	2930	0
229	20240517	152200	495029550	2930	2930	2930	2930	0
230	20240517	152100	495029550	2930	2930	2930	2930	0
231	20240517	152000	495029550	2930	2930	2930	2930	0
232	20240517	151900	495029550	2930	2930	2930	2920	1370
233	20240517	151800	491017930	2930	2915	2930	2915	90
234	20240517	151700	490755565	2925	2925	2925	2925	300
235	20240517	151600	489878065	2930	2930	2930	2930	1
236	20240517	151500	489875135	2930	2925	2930	2925	1002
237	20240517	151400	486944275	2935	2935	2935	2935	0
238	20240517	151300	486944275	2935	2935	2935	2935	0
239	20240517	151200	486944275	2935	2935	2935	2935	0
240	20240517	151100	486944275	2935	2935	2935	2935	0
241	20240517	151000	486944275	2935	2935	2935	2935	100
242	20240517	150900	486650775	2935	2920	2935	2920	7
243	20240517	150800	486630320	2935	2925	2935	2925	87
244	20240517	150700	486375835	2935	2935	2935	2935	0
245	20240517	150600	486375835	2935	2935	2935	2935	0
246	20240517	150500	486375835	2935	2920	2935	2920	60
247	20240517	150400	486200340	2930	2910	2935	2910	21548
248	20240517	150300	423171885	2930	2920	2930	2920	194
249	20240517	150200	422605395	2920	2920	2920	2920	20
250	20240517	150100	422546995	2920	2910	2920	2910	286
251	20240517	150000	421712325	2920	2920	2920	2920	11
252	20240517	145900	421680205	2920	2915	2920	2915	69
253	20240517	145800	421479015	2930	2930	2930	2930	0
254	20240517	145700	421479015	2930	2915	2930	2915	823
255	20240517	145600	419079880	2915	2915	2915	2915	3566
256	20240517	145500	408684990	2930	2920	2930	2920	5001
257	20240517	145400	394082060	2930	2925	2930	2925	2001
258	20240517	145300	388229130	2930	2930	2930	2930	100
259	20240517	145200	387936130	2930	2930	2930	2930	0
260	20240517	145100	387936130	2930	2930	2930	2930	1
261	20240517	145000	387933200	2925	2920	2930	2920	1053
262	20240517	144900	384853430	2930	2930	2930	2930	0
263	20240517	144800	384853430	2930	2920	2930	2920	372
264	20240517	144700	383767180	2930	2930	2930	2930	0
265	20240517	144600	383767180	2930	2930	2930	2930	0
266	20240517	144500	383767180	2930	2930	2930	2930	0
267	20240517	144400	383767180	2930	2930	2930	2930	500
268	20240517	144300	382302180	2930	2930	2930	2930	0
269	20240517	144200	382302180	2930	2930	2930	2930	0
270	20240517	144100	382302180	2930	2930	2930	2930	0
271	20240517	144000	382302180	2930	2925	2930	2920	1206
272	20240517	143900	378780600	2930	2930	2930	2930	0
273	20240517	143800	378780600	2930	2920	2930	2920	5
274	20240517	143700	378765990	2930	2920	2930	2920	301
275	20240517	143600	377887060	2930	2930	2930	2930	0
276	20240517	143500	377887060	2930	2920	2930	2920	102
277	20240517	143400	377588710	2930	2930	2930	2930	0
278	20240517	143300	377588710	2930	2930	2930	2930	0
279	20240517	143200	377588710	2930	2930	2930	2930	0
280	20240517	143100	377588710	2930	2930	2930	2930	1
281	20240517	143000	377585780	2930	2930	2930	2930	0
282	20240517	142900	377585780	2930	2930	2930	2930	0
283	20240517	142800	377585780	2930	2930	2930	2930	0
284	20240517	142700	377585780	2930	2930	2930	2930	0
285	20240517	142600	377585780	2930	2930	2930	2930	0
286	20240517	142500	377585780	2930	2930	2930	2930	0
287	20240517	142400	377585780	2930	2930	2930	2930	0
288	20240517	142300	377585780	2930	2930	2930	2930	0
289	20240517	142200	377585780	2930	2920	2930	2920	318
290	20240517	142100	376657210	2930	2930	2930	2930	0
291	20240517	142000	376657210	2930	2930	2930	2930	0
292	20240517	141900	376657210	2930	2930	2930	2930	1
293	20240517	141800	376654280	2930	2930	2930	2930	0
294	20240517	141700	376654280	2930	2930	2930	2920	3
295	20240517	141600	376645500	2930	2930	2930	2930	50
296	20240517	141500	376499000	2930	2920	2930	2920	1001
297	20240517	141400	373576070	2930	2930	2930	2930	0
298	20240517	141300	373576070	2930	2930	2930	2930	0
299	20240517	141200	373576070	2930	2930	2930	2930	0
300	20240517	141100	373576070	2930	2930	2930	2930	0
301	20240517	141000	373576070	2930	2930	2930	2930	25
302	20240517	140900	373502820	2930	2930	2930	2930	0
303	20240517	140800	373502820	2930	2930	2930	2930	0
304	20240517	140700	373502820	2930	2930	2930	2930	0
305	20240517	140600	373502820	2930	2930	2930	2930	0
306	20240517	140500	373502820	2930	2930	2930	2930	0
307	20240517	140400	373502820	2930	2930	2930	2930	0
308	20240517	140300	373502820	2930	2930	2930	2930	0
309	20240517	140200	373502820	2930	2910	2930	2910	4
310	20240517	140100	373491140	2930	2930	2930	2915	7785
311	20240517	140000	350790025	2930	2930	2930	2930	0
312	20240517	135900	350790025	2930	2930	2930	2930	0
313	20240517	135800	350790025	2930	2930	2930	2930	0
314	20240517	135700	350790025	2930	2930	2930	2930	0
315	20240517	135600	350790025	2930	2930	2930	2930	0
316	20240517	135500	350790025	2930	2920	2930	2920	51
317	20240517	135400	350641095	2930	2920	2930	2920	682
318	20240517	135300	348649645	2930	2930	2930	2930	20
319	20240517	135200	348591045	2930	2930	2930	2930	10
320	20240517	135100	348561745	2930	2930	2930	2930	0
321	20240517	135000	348561745	2930	2930	2930	2930	0
322	20240517	134900	348561745	2930	2930	2930	2930	11
323	20240517	134800	348529515	2930	2930	2930	2920	82
324	20240517	134700	348289965	2930	2925	2930	2920	12
325	20240517	134600	348254885	2930	2930	2930	2930	0
326	20240517	134500	348254885	2930	2930	2930	2930	0
327	20240517	134400	348254885	2930	2930	2930	2930	0
328	20240517	134300	348254885	2930	2930	2930	2930	0
329	20240517	134200	348254885	2930	2930	2930	2930	2
330	20240517	134100	348249025	2930	2930	2930	2930	0
331	20240517	134000	348249025	2930	2920	2930	2915	1043
332	20240517	133900	345206530	2930	2930	2930	2930	643
333	20240517	133800	343322540	2930	2930	2930	2930	0
334	20240517	133700	343322540	2930	2930	2930	2930	0
335	20240517	133600	343322540	2930	2930	2930	2930	0
336	20240517	133500	343322540	2930	2930	2930	2930	0
337	20240517	133400	343322540	2930	2925	2930	2920	746
338	20240517	133300	341144185	2930	2930	2930	2930	0
339	20240517	133200	341144185	2930	2930	2930	2930	0
340	20240517	133100	341144185	2930	2930	2930	2930	0
341	20240517	133000	341144185	2930	2930	2930	2930	0
342	20240517	132900	341144185	2930	2930	2930	2930	0
343	20240517	132800	341144185	2930	2930	2930	2930	0
344	20240517	132700	341144185	2930	2930	2930	2930	320
345	20240517	132600	340206585	2920	2920	2930	2920	94
346	20240517	132500	339932095	2930	2930	2930	2930	0
347	20240517	132400	339932095	2930	2930	2930	2930	0
348	20240517	132300	339932095	2930	2925	2930	2920	1501
349	20240517	132200	335549140	2930	2930	2930	2930	0
350	20240517	132100	335549140	2930	2935	2935	2925	8058
351	20240517	132000	311962405	2935	2935	2935	2935	0
352	20240517	131900	311962405	2935	2935	2935	2935	0
353	20240517	131800	311962405	2935	2935	2935	2935	0
354	20240517	131700	311962405	2935	2935	2935	2935	1
355	20240517	131600	311959470	2930	2930	2930	2930	1000
356	20240517	131500	309029470	2935	2935	2935	2935	0
357	20240517	131400	309029470	2935	2940	2940	2935	1977
358	20240517	131300	303226875	2940	2940	2940	2940	0
359	20240517	131200	303226875	2940	2935	2940	2935	53
360	20240517	131100	303071310	2940	2940	2940	2940	0
361	20240517	131000	303071310	2940	2940	2940	2940	0
362	20240517	130900	303071310	2940	2940	2940	2940	0
363	20240517	130800	303071310	2940	2940	2940	2940	0
364	20240517	130700	303071310	2940	2940	2940	2940	0
365	20240517	130600	303071310	2940	2940	2940	2940	0
366	20240517	130500	303071310	2940	2940	2940	2940	0
367	20240517	130400	303071310	2940	2935	2940	2935	36
368	20240517	130300	302965645	2940	2940	2940	2940	0
369	20240517	130200	302965645	2940	2935	2940	2935	101
370	20240517	130100	302669205	2940	2940	2940	2940	0
371	20240517	130000	302669205	2940	2940	2940	2940	1
372	20240517	125900	302666265	2940	2940	2940	2940	0
373	20240517	125800	302666265	2940	2940	2940	2940	0
374	20240517	125700	302666265	2940	2940	2940	2940	5
375	20240517	125600	302651565	2940	2940	2940	2940	0
376	20240517	125500	302651565	2940	2940	2940	2940	1
377	20240517	125400	302648625	2940	2940	2940	2940	0
378	20240517	125300	302648625	2940	2940	2940	2940	0
379	20240517	125200	302648625	2940	2940	2940	2940	757
380	20240517	125100	300423045	2945	2945	2945	2945	0
381	20240517	125000	300423045	2945	2940	2945	2940	488
382	20240517	124900	298988320	2940	2940	2940	2940	0
383	20240517	124800	298988320	2940	2945	2945	2935	327
384	20240517	124700	298027630	2945	2945	2945	2945	0
385	20240517	124600	298027630	2945	2945	2945	2945	0
386	20240517	124500	298027630	2945	2940	2945	2940	2
387	20240517	124400	298021745	2945	2945	2945	2945	0
388	20240517	124300	298021745	2945	2945	2945	2945	0
389	20240517	124200	298021745	2945	2945	2945	2945	0
390	20240517	124100	298021745	2945	2945	2945	2945	1
391	20240517	124000	298018800	2940	2940	2945	2940	363
392	20240517	123900	296951575	2945	2945	2945	2945	0
393	20240517	123800	296951575	2945	2945	2945	2945	0
394	20240517	123700	296951575	2945	2945	2945	2945	0
395	20240517	123600	296951575	2945	2945	2945	2945	0
396	20240517	123500	296951575	2945	2945	2945	2945	0
397	20240517	123400	296951575	2945	2945	2945	2945	0
398	20240517	123300	296951575	2945	2945	2945	2945	30
399	20240517	123200	296863225	2945	2945	2945	2945	0
400	20240517	123100	296863225	2945	2945	2945	2945	0
401	20240517	123000	296863225	2945	2945	2945	2945	0
402	20240517	122900	296863225	2945	2945	2945	2945	0
403	20240517	122800	296863225	2945	2945	2945	2945	0
404	20240517	122700	296863225	2945	2945	2945	2945	0
405	20240517	122600	296863225	2945	2945	2945	2945	20
406	20240517	122500	296804325	2945	2945	2945	2945	0
407	20240517	122400	296804325	2945	2940	2945	2940	11
408	20240517	122300	296771980	2945	2940	2945	2940	39
409	20240517	122200	296657315	2945	2945	2945	2945	5
410	20240517	122100	296642590	2945	2940	2945	2940	2221
411	20240517	122000	290112840	2940	2940	2940	2940	100
412	20240517	121900	289818840	2940	2940	2940	2940	0
413	20240517	121800	289818840	2940	2940	2940	2940	0
414	20240517	121700	289818840	2940	2940	2940	2940	0
415	20240517	121600	289818840	2940	2935	2940	2935	2
416	20240517	121500	289812965	2940	2940	2940	2940	100
417	20240517	121400	289518965	2940	2940	2940	2940	0
418	20240517	121300	289518965	2940	2935	2940	2935	181
419	20240517	121200	288987725	2940	2940	2940	2940	4
420	20240517	121100	288975965	2940	2940	2940	2940	1977
421	20240517	121000	283163585	2940	2935	2940	2935	46
422	20240517	120900	283028570	2940	2935	2940	2935	1215
423	20240517	120800	279457540	2940	2940	2940	2940	0
424	20240517	120700	279457540	2940	2940	2940	2940	5000
425	20240517	120600	264757540	2940	2935	2940	2935	51
426	20240517	120500	264607850	2940	2935	2940	2935	69
427	20240517	120400	264405325	2940	2935	2940	2935	2
428	20240517	120300	264399450	2940	2940	2940	2940	0
429	20240517	120200	264399450	2940	2935	2940	2935	1637
430	20240517	120100	259594850	2940	2940	2940	2940	0
431	20240517	120000	259594850	2940	2940	2940	2940	0
432	20240517	115900	259594850	2940	2940	2940	2940	0
433	20240517	115800	259594850	2940	2940	2940	2940	70
434	20240517	115700	259389050	2940	2940	2940	2940	0
435	20240517	115600	259389050	2940	2940	2940	2940	2
436	20240517	115500	259383170	2940	2935	2940	2935	2
437	20240517	115400	259377295	2940	2935	2940	2935	2
438	20240517	115300	259371420	2940	2940	2940	2940	0
439	20240517	115200	259371420	2940	2940	2940	2940	0
440	20240517	115100	259371420	2940	2940	2940	2940	0
441	20240517	115000	259371420	2940	2940	2940	2940	0
442	20240517	114900	259371420	2940	2940	2940	2940	0
443	20240517	114800	259371420	2940	2945	2945	2940	157
444	20240517	114700	258909565	2945	2945	2945	2945	60
445	20240517	114600	258732865	2945	2945	2945	2945	0
446	20240517	114500	258732865	2945	2945	2945	2945	0
447	20240517	114400	258732865	2945	2940	2945	2940	63
448	20240517	114300	258547640	2945	2940	2945	2940	34
449	20240517	114200	258447665	2945	2945	2945	2945	0
450	20240517	114100	258447665	2945	2945	2945	2945	0
451	20240517	114000	258447665	2945	2945	2945	2945	0
452	20240517	113900	258447665	2945	2945	2945	2945	70
453	20240517	113800	258241515	2950	2950	2950	2950	0
454	20240517	113700	258241515	2950	2950	2950	2950	0
455	20240517	113600	258241515	2950	2950	2950	2950	0
456	20240517	113500	258241515	2950	2950	2950	2950	0
457	20240517	113400	258241515	2950	2950	2950	2950	0
458	20240517	113300	258241515	2950	2950	2950	2950	0
459	20240517	113200	258241515	2950	2950	2950	2950	20
460	20240517	113100	258182515	2950	2950	2950	2950	0
461	20240517	113000	258182515	2950	2950	2950	2950	0
462	20240517	112900	258182515	2950	2950	2950	2950	0
463	20240517	112800	258182515	2950	2950	2950	2950	1
464	20240517	112700	258179565	2950	2940	2950	2940	2
465	20240517	112600	258173675	2950	2940	2950	2940	2
466	20240517	112500	258167785	2950	2940	2950	2940	315
467	20240517	112400	257240155	2950	2950	2950	2950	0
468	20240517	112300	257240155	2950	2950	2950	2950	0
469	20240517	112200	257240155	2950	2945	2950	2935	378
470	20240517	112100	256130645	2950	2950	2950	2950	4
471	20240517	112000	256118845	2950	2945	2950	2945	56
472	20240517	111900	255953920	2945	2935	2945	2935	2841
473	20240517	111800	247597930	2945	2945	2945	2945	0
474	20240517	111700	247597930	2945	2945	2945	2945	0
475	20240517	111600	247597930	2945	2945	2945	2945	1
476	20240517	111500	247594985	2945	2945	2945	2945	0
477	20240517	111400	247594985	2945	2945	2945	2945	0
478	20240517	111300	247594985	2945	2940	2945	2940	2352
479	20240517	111200	240680100	2945	2945	2945	2945	203
480	20240517	111100	240082265	2945	2945	2945	2945	0
481	20240517	111000	240082265	2945	2945	2945	2945	0
482	20240517	110900	240082265	2945	2945	2945	2945	0
483	20240517	110800	240082265	2945	2940	2945	2940	751
484	20240517	110700	237873815	2940	2935	2940	2935	643
485	20240517	110600	235986605	2935	2935	2940	2935	1453
486	20240517	110500	231722045	2940	2940	2940	2940	100
487	20240517	110400	231428045	2940	2940	2940	2940	0
488	20240517	110300	231428045	2940	2940	2940	2940	848
489	20240517	110200	228934925	2950	2950	2950	2950	0
490	20240517	110100	228934925	2950	2940	2950	2940	4
491	20240517	110000	228923155	2950	2950	2950	2950	0
492	20240517	105900	228923155	2950	2945	2950	2940	107
493	20240517	105800	228608280	2945	2950	2950	2945	38
494	20240517	105700	228496205	2950	2950	2950	2950	0
495	20240517	105600	228496205	2950	2950	2950	2950	0
496	20240517	105500	228496205	2950	2950	2950	2935	1146
497	20240517	105400	225117665	2950	2935	2950	2935	402
498	20240517	105300	223937765	2950	2950	2950	2950	0
499	20240517	105200	223937765	2950	2950	2950	2950	78
500	20240517	105100	223707665	2950	2950	2950	2950	0
501	20240517	105000	223707665	2950	2940	2950	2935	2064
502	20240517	104900	217639795	2950	2950	2950	2950	0
503	20240517	104800	217639795	2950	2950	2950	2950	0
504	20240517	104700	217639795	2950	2950	2950	2950	0
505	20240517	104600	217639795	2950	2950	2950	2950	500
506	20240517	104500	216164795	2950	2950	2950	2950	1000
507	20240517	104400	213214795	2950	2950	2950	2950	50
508	20240517	104300	213067295	2950	2940	2950	2940	501
509	20240517	104200	211594345	2950	2935	2950	2935	37
510	20240517	104100	211485735	2950	2950	2950	2950	0
511	20240517	104000	211485735	2950	2950	2950	2950	0
512	20240517	103900	211485735	2950	2950	2950	2950	512
513	20240517	103800	209975335	2950	2950	2950	2950	0
514	20240517	103700	209975335	2950	2940	2950	2940	56
515	20240517	103600	209810660	2950	2950	2950	2950	0
516	20240517	103500	209810660	2950	2950	2950	2950	0
517	20240517	103400	209810660	2950	2940	2950	2940	953
518	20240517	103300	207008830	2950	2950	2950	2950	100
519	20240517	103200	206713830	2950	2945	2950	2945	4
520	20240517	103100	206702045	2950	2945	2950	2945	326
521	20240517	103000	205741970	2950	2940	2950	2940	4
522	20240517	102900	205730200	2950	2950	2950	2950	0
523	20240517	102800	205730200	2950	2950	2950	2950	708
524	20240517	102700	203641600	2950	2950	2950	2950	5
525	20240517	102600	203626850	2950	2950	2950	2950	0
526	20240517	102500	203626850	2950	2950	2950	2950	0
527	20240517	102400	203626850	2950	2950	2950	2940	2077
528	20240517	102300	197500460	2950	2950	2950	2950	30
529	20240517	102200	197411960	2950	2950	2950	2945	21
530	20240517	102100	197350035	2950	2950	2950	2950	1000
531	20240517	102000	194400035	2950	2950	2950	2950	0
532	20240517	101900	194400035	2950	2950	2950	2935	21
533	20240517	101800	194338220	2950	2950	2950	2950	1
534	20240517	101700	194335270	2935	2940	2950	2935	6
535	20240517	101600	194317625	2950	2950	2950	2950	1
536	20240517	101500	194314675	2955	2940	2955	2940	7020
537	20240517	101400	173636025	2940	2940	2940	2940	100
538	20240517	101300	173342025	2940	2935	2940	2935	51
539	20240517	101200	173192335	2940	2940	2940	2940	2
540	20240517	101100	173186455	2940	2940	2940	2940	500
541	20240517	101000	171716455	2945	2945	2945	2945	0
542	20240517	100900	171716455	2945	2945	2945	2945	2299
543	20240517	100800	164945900	2950	2945	2950	2945	2003
544	20240517	100700	159047060	2945	2945	2945	2945	3
545	20240517	100600	159038225	2945	2935	2945	2935	8
546	20240517	100500	159014705	2945	2945	2945	2945	0
547	20240517	100400	159014705	2945	2945	2945	2945	0
548	20240517	100300	159014705	2945	2945	2945	2945	0
549	20240517	100200	159014705	2945	2945	2945	2945	6
550	20240517	100100	158997035	2945	2945	2945	2930	9
551	20240517	100000	158970590	2945	2935	2945	2930	83
552	20240517	095900	158726940	2935	2935	2935	2935	1
553	20240517	095800	158724005	2945	2945	2945	2945	17
554	20240517	095700	158673940	2945	2945	2945	2940	52
555	20240517	095600	158521050	2945	2940	2945	2940	1007
556	20240517	095500	155560465	2940	2940	2940	2940	0
557	20240517	095400	155560465	2940	2925	2940	2925	1019
558	20240517	095300	152564620	2940	2925	2940	2925	961
559	20240517	095200	149753680	2940	2940	2940	2940	0
560	20240517	095100	149753680	2940	2935	2940	2925	1625
561	20240517	095000	144978050	2935	2940	2940	2925	2493
562	20240517	094900	137648730	2940	2940	2940	2940	2753
563	20240517	094800	129554910	2940	2940	2940	2940	720
564	20240517	094700	127438110	2940	2930	2940	2925	2132
565	20240517	094600	121199995	2940	2930	2940	2925	1082
566	20240517	094500	118023945	2940	2940	2940	2940	82
567	20240517	094400	117782865	2940	2940	2940	2940	1633
568	20240517	094300	112981845	2940	2935	2940	2935	2507
569	20240517	094200	105611765	2940	2935	2940	2935	2616
570	20240517	094100	97924305	2940	2935	2940	2935	358
571	20240517	094000	96873570	2935	2935	2935	2935	2319
572	20240517	093900	90067305	2935	2930	2935	2930	5136
573	20240517	093800	75015500	2930	2930	2930	2930	0
574	20240517	093700	75015500	2930	2930	2930	2930	6
575	20240517	093600	74997920	2930	2925	2930	2920	1621
576	20240517	093500	70258990	2930	2930	2930	2930	0
577	20240517	093400	70258990	2930	2930	2930	2930	0
578	20240517	093300	70258990	2930	2930	2930	2930	0
579	20240517	093200	70258990	2930	2930	2930	2930	0
580	20240517	093100	70258990	2930	2930	2935	2930	783
581	20240517	093000	67964795	2930	2925	2935	2925	249
582	20240517	092900	67235850	2925	2915	2925	2915	160
583	20240517	092800	66769340	2920	2920	2920	2920	1
584	20240517	092700	66766420	2925	2920	2925	2920	600
585	20240517	092600	65013915	2925	2925	2925	2925	0
586	20240517	092500	65013915	2925	2925	2925	2920	903
587	20240517	092400	62375230	2925	2925	2925	2925	1
588	20240517	092300	62372305	2925	2925	2925	2925	0
589	20240517	092200	62372305	2925	2925	2925	2920	31
590	20240517	092100	62281635	2925	2925	2925	2925	20
591	20240517	092000	62223135	2925	2925	2925	2920	172
592	20240517	091900	61720040	2925	2925	2925	2925	0
593	20240517	091800	61720040	2925	2925	2925	2925	400
594	20240517	091700	60550040	2925	2925	2925	2925	0
595	20240517	091600	60550040	2925	2925	2925	2925	50
596	20240517	091500	60403790	2925	2925	2925	2925	0
597	20240517	091400	60403790	2925	2910	2925	2910	2704
598	20240517	091300	52523335	2915	2915	2920	2915	112
599	20240517	091200	52196850	2920	2920	2920	2920	0
600	20240517	091100	52196850	2920	2910	2920	2910	528
601	20240517	091000	50660110	2920	2925	2925	2915	211
602	20240517	090900	50044135	2925	2925	2925	2915	2236
603	20240517	090800	43516690	2925	2930	2930	2925	41
604	20240517	090700	43396720	2930	2930	2935	2920	1104
605	20240517	090600	40159015	2930	2930	2935	2920	213
606	20240517	090500	39534960	2940	2920	2940	2920	876
607	20240517	090400	36966895	2935	2930	2935	2920	639
608	20240517	090300	35095120	2920	2920	2930	2920	2788
609	20240517	090200	26942945	2915	2915	2915	2915	26
610	20240517	090100	26867155	2920	2920	2920	2915	719
611	20240517	090000	24770750	2915	2910	2920	2910	8507